|
 Tyco Internationa - [Ticker: TYC] |     | | Última Transacción | 45,590 | Hora de Cotización | 2016-09-02 - 20:04:00 | | Variación | +0,580 (+0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 45,590 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TYC desde 2000-01-01 hasta 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 57,25 | 1.552.800 | 58,44 | 56,63 | 58,44 | 00:00:00 | | 2000-12-14 | 55,94 | 1.478.600 | 57,25 | 55,69 | 57,13 | 00:00:00 | | 2000-12-15 | 56,50 | 4.228.500 | 56,50 | 52,75 | 54,88 | 00:00:00 | | 2000-12-18 | 54,25 | 2.155.200 | 56,56 | 53,75 | 56,50 | 00:00:00 | | 2000-12-19 | 52,38 | 1.701.300 | 54,38 | 51,69 | 54,38 | 00:00:00 | | 2000-12-20 | 50,00 | 3.177.600 | 50,50 | 49,56 | 49,94 | 00:00:00 | | 2000-12-21 | 50,13 | 2.647.800 | 51,38 | 48,50 | 49,56 | 00:00:00 | | 2000-12-22 | 52,63 | 1.227.300 | 52,75 | 50,38 | 50,50 | 00:00:00 | | 2000-12-26 | 53,88 | 984.200 | 53,94 | 52,63 | 52,69 | 00:00:00 | | 2000-12-27 | 55,06 | 1.622.800 | 55,31 | 53,06 | 53,56 | 00:00:00 | | 2000-12-28 | 55,56 | 1.527.400 | 55,81 | 54,19 | 55,00 | 00:00:00 | | 2000-12-29 | 55,50 | 1.568.900 | 56,63 | 55,13 | 56,00 | 00:00:00 | | 2001-01-02 | 53,00 | 2.043.800 | 55,81 | 52,69 | 55,00 | 00:00:00 | | 2001-01-03 | 56,50 | 3.423.500 | 57,00 | 51,88 | 53,00 | 00:00:00 | | 2001-01-04 | 57,00 | 2.936.300 | 57,50 | 56,38 | 56,75 | 00:00:00 | | 2001-01-05 | 56,00 | 1.879.400 | 57,00 | 55,06 | 57,00 | 00:00:00 | | 2001-01-08 | 54,63 | 1.380.000 | 56,13 | 53,94 | 56,00 | 00:00:00 | | 2001-01-09 | 55,44 | 1.318.200 | 55,94 | 54,81 | 54,88 | 00:00:00 | | 2001-01-10 | 56,81 | 2.024.200 | 57,50 | 55,06 | 55,44 | 00:00:00 | | 2001-01-11 | 58,31 | 2.200.600 | 58,56 | 57,25 | 57,50 | 00:00:00 | | 2001-01-12 | 59,25 | 3.377.800 | 60,19 | 58,06 | 58,63 | 00:00:00 | | 2001-01-16 | 59,63 | 2.275.800 | 60,25 | 59,06 | 59,88 | 00:00:00 | | 2001-01-17 | 58,44 | 2.382.900 | 60,00 | 58,06 | 59,88 | 00:00:00 | | 2001-01-18 | 61,38 | 3.452.200 | 61,56 | 58,94 | 59,50 | 00:00:00 | | 2001-01-19 | 61,13 | 2.047.600 | 61,88 | 60,06 | 61,75 | 00:00:00 | | 2001-01-22 | 60,63 | 2.050.200 | 61,63 | 59,50 | 61,13 | 00:00:00 | | 2001-01-23 | 62,06 | 2.735.700 | 62,38 | 61,13 | 61,25 | 00:00:00 | | 2001-01-24 | 62,13 | 2.330.200 | 62,38 | 61,06 | 62,00 | 00:00:00 | | 2001-01-25 | 62,19 | 1.759.200 | 62,25 | 61,56 | 62,19 | 00:00:00 | | 2001-01-26 | 62,13 | 1.742.000 | 62,94 | 61,13 | 62,00 | 00:00:00 | | 2001-01-29 | 62,25 | 1.775.500 | 63,21 | 61,50 | 62,99 | 00:00:00 | | 2001-01-30 | 62,80 | 1.450.400 | 63,00 | 61,64 | 62,25 | 00:00:00 | | 2001-01-31 | 61,60 | 1.755.200 | 62,86 | 61,45 | 62,80 | 00:00:00 | | 2001-02-01 | 60,96 | 1.511.600 | 61,67 | 60,12 | 61,60 | 00:00:00 | | 2001-02-02 | 60,28 | 2.466.400 | 61,45 | 59,75 | 61,45 | 00:00:00 | | 2001-02-05 | 61,38 | 1.593.800 | 62,00 | 60,90 | 60,95 | 00:00:00 | | 2001-02-06 | 60,95 | 1.827.600 | 61,54 | 60,86 | 61,45 | 00:00:00 | | 2001-02-07 | 59,90 | 5.188.400 | 60,01 | 59,35 | 59,50 | 00:00:00 | | 2001-02-08 | 59,82 | 1.924.300 | 60,00 | 59,43 | 59,90 | 00:00:00 | | 2001-02-09 | 59,16 | 2.334.600 | 59,81 | 58,70 | 59,80 | 00:00:00 | | 2001-02-12 | 59,70 | 2.031.600 | 59,81 | 58,97 | 59,18 | 00:00:00 | | 2001-02-13 | 59,69 | 2.236.000 | 60,40 | 59,39 | 59,95 | 00:00:00 | | 2001-02-14 | 59,99 | 1.663.900 | 59,99 | 58,35 | 59,79 | 00:00:00 | | 2001-02-15 | 60,24 | 1.482.200 | 60,36 | 59,04 | 59,99 | 00:00:00 | | 2001-02-16 | 57,65 | 2.674.800 | 59,10 | 57,17 | 59,00 | 00:00:00 | | 2001-02-20 | 57,60 | 2.453.400 | 58,65 | 56,50 | 57,65 | 00:00:00 | | 2001-02-21 | 55,00 | 2.605.000 | 57,90 | 54,49 | 57,50 | 00:00:00 | | 2001-02-22 | 55,00 | 3.321.000 | 55,49 | 52,92 | 55,01 | 00:00:00 | | 2001-02-23 | 53,78 | 2.734.400 | 55,50 | 52,00 | 55,00 | 00:00:00 | | 2001-02-26 | 55,28 | 2.111.500 | 56,00 | 53,85 | 54,85 | 00:00:00 | | 2001-02-27 | 54,20 | 1.953.100 | 56,35 | 53,30 | 56,35 | 00:00:00 | | 2001-02-28 | 54,65 | 2.846.000 | 55,00 | 53,61 | 54,20 | 00:00:00 | | 2001-03-01 | 54,60 | 1.932.000 | 55,48 | 54,25 | 54,55 | 00:00:00 | | 2001-03-02 | 54,09 | 2.415.000 | 54,84 | 52,55 | 53,65 | 00:00:00 | | 2001-03-05 | 52,99 | 1.803.600 | 54,09 | 52,65 | 54,09 | 00:00:00 | | 2001-03-06 | 54,90 | 1.927.300 | 55,40 | 53,75 | 54,00 | 00:00:00 | | 2001-03-07 | 56,23 | 1.977.200 | 56,90 | 54,90 | 55,10 | 00:00:00 | | 2001-03-08 | 56,56 | 1.991.000 | 56,80 | 55,90 | 56,23 | 00:00:00 | | 2001-03-09 | 53,43 | 2.167.800 | 56,20 | 52,90 | 56,20 | 00:00:00 | | 2001-03-12 | 50,70 | 2.407.000 | 52,44 | 50,00 | 52,43 | 00:00:00 | | 2001-03-13 | 46,83 | 12.949.200 | 46,83 | 44,05 | 46,50 | 00:00:00 | | 2001-03-14 | 45,38 | 5.444.000 | 46,07 | 44,65 | 45,25 | 00:00:00 | | 2001-03-15 | 46,80 | 4.573.000 | 46,95 | 45,55 | 46,25 | 00:00:00 | | 2001-03-16 | 44,75 | 4.588.700 | 46,75 | 44,50 | 46,75 | 00:00:00 | | 2001-03-19 | 45,40 | 3.243.000 | 45,49 | 44,20 | 45,00 | 00:00:00 | | 2001-03-20 | 44,70 | 2.839.700 | 46,75 | 44,55 | 46,00 | 00:00:00 | | 2001-03-21 | 44,49 | 3.008.800 | 45,14 | 43,90 | 44,50 | 00:00:00 | | 2001-03-22 | 43,95 | 4.395.100 | 44,85 | 42,13 | 44,55 | 00:00:00 | | 2001-03-23 | 45,46 | 3.241.700 | 45,58 | 44,35 | 44,45 | 00:00:00 | | 2001-03-26 | 44,67 | 2.531.400 | 45,72 | 44,05 | 45,70 | 00:00:00 | | 2001-03-27 | 45,10 | 3.712.600 | 45,11 | 44,25 | 45,00 | 00:00:00 | | 2001-03-28 | 43,17 | 3.811.600 | 43,70 | 42,30 | 43,70 | 00:00:00 | | 2001-03-29 | 42,15 | 4.485.900 | 43,09 | 41,40 | 43,00 | 00:00:00 | | 2001-03-30 | 43,23 | 4.063.800 | 43,49 | 42,08 | 42,75 | 00:00:00 | | 2001-04-02 | 43,17 | 2.874.200 | 44,95 | 43,05 | 43,35 | 00:00:00 | | 2001-04-03 | 41,74 | 2.857.500 | 43,29 | 41,03 | 43,17 | 00:00:00 | | 2001-04-04 | 42,00 | 3.352.400 | 42,56 | 40,15 | 41,50 | 00:00:00 | | 2001-04-05 | 44,24 | 2.675.400 | 44,34 | 42,91 | 43,00 | 00:00:00 | | 2001-04-06 | 43,15 | 1.834.300 | 44,24 | 42,50 | 44,24 | 00:00:00 | | 2001-04-09 | 44,37 | 2.032.700 | 45,00 | 43,35 | 44,15 | 00:00:00 | | 2001-04-10 | 46,75 | 3.801.200 | 46,75 | 45,55 | 45,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
